致敬每一个财富自由的梦想,祝大家早日进化为游资

康比特 (833429) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 22.290 22.230 -0.030 -0.13% 22.000 22.440 10893 2412 0.96%
2025-07-31 22.930 22.260 -0.750 -3.26% 22.120 23.060 26340 5924 2.32%
2025-07-30 22.740 23.010 0.250 1.10% 22.530 23.130 18712 4287 1.65%
2025-07-29 22.690 22.760 0.170 0.75% 22.410 23.180 14803 3371 1.31%
2025-07-28 23.180 22.590 -0.510 -2.21% 22.500 23.200 19547 4455 1.73%
2025-07-25 23.320 23.100 -0.200 -0.86% 23.060 23.600 13821 3216 1.22%
2025-07-24 23.200 23.300 0.120 0.52% 23.000 23.390 16218 3760 1.43%
2025-07-23 23.290 23.180 0.090 0.39% 23.010 23.390 13889 3215 1.23%
2025-07-22 23.090 23.090 -0.090 -0.39% 22.930 23.270 15200 3505 1.34%
2025-07-21 23.200 23.180 -0.030 -0.13% 23.010 23.310 21468 4966 1.90%
2025-07-18 23.430 23.210 -0.140 -0.60% 22.900 23.430 15160 3498 1.34%
2025-07-17 23.420 23.350 -0.070 -0.30% 23.180 23.730 18824 4404 1.66%
2025-07-16 23.880 23.420 -0.320 -1.35% 23.130 23.880 16692 3898 1.47%
2025-07-15 22.930 23.740 1.020 4.49% 22.670 23.890 36507 8543 3.22%
2025-07-14 22.750 22.720 -0.030 -0.13% 22.540 22.950 11179 2536 0.99%
2025-07-11 22.810 22.750 -0.070 -0.31% 22.380 22.980 17560 3981 1.55%
2025-07-10 22.800 22.820 -0.060 -0.26% 22.450 22.960 14130 3208 1.25%
2025-07-09 23.210 22.880 -0.440 -1.89% 22.630 23.400 23794 5461 2.10%
2025-07-08 23.310 23.320 -0.010 -0.04% 23.150 23.420 14806 3442 1.31%
2025-07-07 23.140 23.330 0.190 0.82% 23.040 23.390 10709 2484 0.95%
2025-07-04 23.990 23.140 -0.800 -3.34% 23.070 24.250 25728 6046 2.27%
2025-07-03 24.140 23.940 -0.220 -0.91% 23.700 24.170 20752 4969 1.83%
2025-07-02 23.950 24.160 0.060 0.25% 23.770 24.780 33073 8010 2.92%
2025-07-01 23.400 24.100 0.730 3.12% 23.240 24.100 33104 7835 2.92%
2025-06-30 23.400 23.370 0.110 0.47% 23.070 23.420 21355 4963 1.89%
2025-06-27 23.720 23.260 -0.300 -1.27% 23.220 23.720 31236 7306 2.76%
2025-06-26 24.450 23.560 -0.920 -3.76% 23.400 24.450 58722 13909 5.18%
2025-06-25 24.300 24.480 0.470 1.96% 24.090 24.920 40085 9820 3.54%
2025-06-24 23.340 24.010 0.880 3.80% 23.140 24.090 29021 6901 2.56%
2025-06-23 23.410 23.130 -0.330 -1.41% 22.440 23.410 31710 7254 2.80%
2025-06-20 23.890 23.460 -0.240 -1.01% 23.300 24.140 19036 4504 1.68%
2025-06-19 23.450 23.700 0.170 0.72% 23.370 24.300 40052 9551 3.54%
2025-06-18 24.340 23.530 -1.940 -7.62% 23.100 24.600 75678 17994 6.68%
2025-06-17 26.240 25.470 -0.730 -2.79% 25.400 26.780 30467 7896 2.69%
2025-06-16 26.000 26.200 -0.090 -0.34% 25.770 26.470 27336 7124 2.41%
2025-06-13 28.800 26.290 -2.410 -8.40% 26.140 28.800 60091 16324 5.30%
2025-06-12 28.450 28.700 0.090 0.31% 28.100 28.850 30356 8612 2.68%
2025-06-11 27.900 28.610 0.640 2.29% 27.530 28.850 38783 10886 3.42%
2025-06-10 28.960 27.970 -1.040 -3.58% 27.750 29.570 48245 13767 4.26%
2025-06-09 28.000 29.260 0.820 2.88% 28.000 29.670 49568 14362 4.38%
2025-06-06 28.000 28.440 -0.410 -1.42% 27.500 28.790 64396 17997 5.68%
2025-06-05 30.130 28.850 -2.050 -6.63% 28.800 32.870 88546 27318 7.82%
2025-06-04 29.240 30.900 0.440 1.44% 29.110 31.500 68513 20820 6.05%
2025-06-03 26.560 30.460 3.760 14.08% 26.420 30.500 71540 20551 6.31%
2025-05-30 27.590 26.700 -1.320 -4.71% 26.670 28.530 33256 9074 2.94%
2025-05-29 28.500 28.020 -0.670 -2.34% 27.840 28.560 38280 10775 3.38%
2025-05-28 27.960 28.690 0.570 2.03% 26.550 29.270 62948 17668 5.56%
2025-05-27 27.290 28.120 1.010 3.73% 27.110 30.000 73633 21005 6.50%
2025-05-26 26.580 27.110 0.260 0.97% 25.680 27.190 34884 9224 3.08%
2025-05-23 25.770 26.850 0.950 3.67% 25.510 26.990 45331 11972 4.00%
2025-05-22 26.010 25.900 -0.490 -1.86% 25.100 27.230 60742 15818 5.36%
2025-05-21 28.200 26.390 -2.390 -8.30% 26.310 29.270 89096 24468 7.86%
2025-05-20 29.880 28.780 -0.720 -2.44% 28.530 34.000 103214 31991 9.11%
2025-05-19 27.010 29.500 2.000 7.27% 26.600 30.450 76068 21855 6.71%
2025-05-16 25.500 27.500 1.900 7.42% 24.920 28.300 78944 21210 6.97%
2025-05-15 24.920 25.600 0.610 2.44% 24.600 26.960 72697 18934 6.42%
2025-05-14 24.340 24.990 0.610 2.50% 23.700 24.990 46631 11330 4.12%
2025-05-13 23.040 24.380 1.420 6.18% 23.000 24.830 64400 15414 5.68%
2025-05-12 22.750 22.960 0.030 0.13% 22.550 23.290 29368 6728 2.59%
2025-05-09 24.060 22.930 -1.150 -4.78% 22.910 24.400 33961 8055 3.00%
2025-05-08 24.360 24.080 -0.620 -2.51% 23.910 24.490 29209 7047 2.58%
2025-05-07 24.310 24.700 0.570 2.36% 23.850 25.000 47957 11736 4.23%
2025-05-06 23.520 24.130 0.570 2.42% 23.270 24.180 37160 8816 3.28%
2025-04-30 23.060 23.560 0.400 1.73% 22.860 24.170 45913 10807 4.05%
2025-04-29 22.600 23.160 0.300 1.31% 22.560 23.580 28455 6599 2.51%
2025-04-28 22.730 22.860 0.350 1.55% 21.810 23.700 41859 9589 3.69%
2025-04-25 23.510 22.510 -0.850 -3.64% 22.500 23.510 43098 9845 3.80%
2025-04-24 23.280 23.360 0.060 0.26% 22.840 23.980 61220 14327 5.40%